Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 65.51 | 65.98 | 65.98 | 65.98 | 879,793 | +0.47(+0.72%) |
Aug 28, 2014 | 65.22 | 65.62 | 64.98 | 65.51 | 582,878 | -0.14(-0.21%) |
Aug 27, 2014 | 65.99 | 66.26 | 65.45 | 65.65 | 682,879 | -0.40(-0.60%) |
Aug 26, 2014 | 65.44 | 66.14 | 65.39 | 66.05 | 1,086,101 | +0.61(+0.93%) |
Aug 25, 2014 | 65.07 | 65.71 | 64.90 | 65.44 | 1,482,023 | +0.59(+0.91%) |
Aug 22, 2014 | 64.62 | 65.12 | 64.51 | 64.85 | 605,376 | -0.03(-0.05%) |
Aug 21, 2014 | 64.61 | 64.91 | 64.30 | 64.88 | 870,051 | +0.39(+0.61%) |
Aug 20, 2014 | 64.49 | 64.59 | 64.12 | 64.49 | 701,594 | -0.07(-0.10%) |
Aug 19, 2014 | 64.75 | 65.05 | 64.37 | 64.56 | 1,301,214 | -0.11(-0.18%) |
Aug 18, 2014 | 64.79 | 64.85 | 64.43 | 64.67 | 1,086,686 | +0.40(+0.62%) |
Aug 15, 2014 | 64.81 | 64.92 | 63.79 | 64.27 | 1,623,462 | -0.52(-0.80%) |
Aug 14, 2014 | 64.11 | 64.80 | 63.81 | 64.79 | 983,644 | +0.81(+1.27%) |
Aug 13, 2014 | 63.88 | 64.31 | 63.64 | 63.98 | 1,047,710 | +0.52(+0.82%) |
Aug 12, 2014 | 63.64 | 63.76 | 63.05 | 63.46 | 1,013,626 | -0.08(-0.13%) |
Aug 11, 2014 | 62.30 | 63.85 | 62.30 | 63.54 | 1,691,429 | +1.59(+2.57%) |
Aug 08, 2014 | 60.87 | 61.76 | 60.82 | 61.95 | 1,093,586 | +1.23(+2.02%) |
Aug 07, 2014 | 61.78 | 62.00 | 60.69 | 60.72 | 1,138,734 | -0.82(-1.33%) |
Aug 06, 2014 | 61.37 | 61.90 | 61.26 | 61.54 | 684,906 | -0.07(-0.12%) |
Aug 05, 2014 | 62.10 | 62.40 | 61.37 | 61.62 | 1,136,698 | -0.94(-1.50%) |
Aug 04, 2014 | 61.59 | 62.68 | 61.39 | 62.56 | 1,154,238 | +0.97(+1.57%) |
Aug 01, 2014 | 61.41 | 62.08 | 61.02 | 61.59 | 1,344,153 | +0.28(+0.45%) |
Jul 31, 2014 | 62.59 | 62.76 | 61.29 | 61.32 | 916,119 | -1.22(-1.95%) |
Jul 30, 2014 | 62.42 | 62.63 | 61.78 | 62.53 | 1,267,612 | +0.47(+0.76%) |
Jul 29, 2014 | 62.84 | 63.29 | 62.02 | 62.06 | 1,174,584 | -0.75(-1.20%) |
Jul 28, 2014 | 63.51 | 63.83 | 62.81 | 62.82 | 1,649,903 | -0.59(-0.93%) |
Jul 25, 2014 | 63.31 | 64.00 | 62.96 | 63.41 | 1,600,003 | +0.11(+0.18%) |
Jul 24, 2014 | 62.90 | 64.10 | 62.78 | 63.30 | 2,155,106 | +1.17(+1.88%) |
Jul 23, 2014 | 62.83 | 62.88 | 62.06 | 62.13 | 1,465,577 | -0.48(-0.76%) |
Jul 22, 2014 | 62.19 | 62.86 | 62.19 | 62.61 | 1,062,448 | +0.58(+0.94%) |
Jul 21, 2014 | 61.80 | 62.30 | 61.44 | 62.02 | 888,890 | +0.06(+0.09%) |
Jul 18, 2014 | 61.41 | 62.04 | 61.29 | 61.97 | 600,338 | +0.90(+1.48%) |
Jul 17, 2014 | 61.67 | 62.02 | 60.99 | 61.07 | 771,710 | -0.95(-1.53%) |
Jul 16, 2014 | 62.39 | 62.53 | 61.93 | 62.02 | 897,755 | -0.06(-0.09%) |
Jul 15, 2014 | 62.32 | 62.68 | 61.71 | 62.07 | 962,634 | -0.24(-0.38%) |
Jul 14, 2014 | 62.75 | 63.12 | 62.30 | 62.31 | 849,446 | -0.07(-0.12%) |
Jul 11, 2014 | 62.23 | 62.53 | 61.92 | 62.38 | 794,344 | +0.13(+0.21%) |
Jul 10, 2014 | 61.52 | 62.63 | 61.52 | 62.25 | 1,132,437 | -0.27(-0.43%) |
Jul 09, 2014 | 61.85 | 62.53 | 61.55 | 62.52 | 1,325,861 | +0.98(+1.60%) |
Jul 08, 2014 | 61.59 | 61.67 | 61.26 | 61.54 | 1,309,945 | -0.40(-0.64%) |
Jul 07, 2014 | 61.60 | 62.03 | 61.60 | 61.93 | 694,969 | -0.21(-0.34%) |
Jul 03, 2014 | 61.83 | 62.15 | 62.15 | 62.15 | 600,903 | +0.47(+0.76%) |
Jul 02, 2014 | 61.41 | 61.72 | 61.22 | 61.67 | 770,095 | +0.31(+0.50%) |
Jul 01, 2014 | 61.52 | 61.67 | 61.08 | 61.37 | 971,889 | -0.09(-0.15%) |
Jun 30, 2014 | 61.33 | 61.53 | 60.89 | 61.46 | 975,437 | +0.08(+0.13%) |
Jun 27, 2014 | 61.08 | 61.67 | 60.67 | 61.37 | 2,670,264 | +0.17(+0.28%) |
Jun 26, 2014 | 61.07 | 61.38 | 60.50 | 61.20 | 1,480,859 | +0.20(+0.33%) |
Jun 25, 2014 | 60.35 | 61.44 | 60.00 | 61.00 | 3,647,109 | +0.85(+1.42%) |
Jun 24, 2014 | 60.58 | 61.12 | 60.08 | 60.15 | 1,523,626 | -0.57(-0.94%) |
Jun 23, 2014 | 60.62 | 60.77 | 60.17 | 60.72 | 1,839,838 | +0.23(+0.38%) |
Jun 20, 2014 | 60.23 | 60.64 | 60.08 | 60.49 | 1,558,516 | +0.32(+0.53%) |
Jun 19, 2014 | 59.35 | 60.21 | 59.30 | 60.17 | 1,685,079 | +0.80(+1.35%) |
Jun 18, 2014 | 58.96 | 59.38 | 58.84 | 59.37 | 2,601,511 | +0.41(+0.69%) |
Jun 17, 2014 | 58.66 | 59.08 | 58.58 | 58.96 | 1,122,868 | +0.12(+0.21%) |
Jun 16, 2014 | 58.70 | 59.05 | 58.55 | 58.84 | 1,002,572 | +0.02(+0.04%) |
Jun 13, 2014 | 58.87 | 59.21 | 58.44 | 58.82 | 1,884,181 | +0.02(+0.04%) |
Jun 12, 2014 | 59.56 | 59.59 | 58.65 | 58.79 | 1,513,094 | -0.81(-1.36%) |
Jun 11, 2014 | 59.91 | 60.06 | 59.45 | 59.60 | 1,866,077 | -0.62(-1.02%) |
Jun 10, 2014 | 60.27 | 60.32 | 59.69 | 60.22 | 1,607,169 | -0.61(-1.00%) |
Jun 06, 2014 | 60.85 | 60.87 | 60.59 | 60.83 | 1,978,164 | +0.26(+0.43%) |
Jun 05, 2014 | 60.74 | 60.81 | 60.12 | 60.57 | 1,617,234 | +0.06(+0.11%) |
Jun 04, 2014 | 60.42 | 60.60 | 60.21 | 60.51 | 1,794,728 | -0.17(-0.28%) |
Jun 03, 2014 | 60.54 | 60.96 | 60.20 | 60.68 | 1,558,863 | -0.06(-0.11%) |